Indices

FTSENTR

Select index

Last 30 days closing prices
ATHEX does not provide an opening value for indices. The opening price shown on the diagram is calculated from the opening prices of the index's constituent stocks within five-minutes from opening (see the calculation method here).

30 days closing prices

Date Price Chg.% Volume Value Max Min Market Cap Week chg.% Month chg.% Year chg.%
Jun 2, 2020 739.93 2.35 69,028,849 80,467,337.69 741.97 722.95 20,221,971,046 2.92 2.35 -29.07
Jun 1, 2020 722.95 0.55 104,448,302 91,015,878.95 729.3 717.44 19,757,895,469 0.56 0.00 -30.70
May 29, 2020 718.96 -2.41 459,084,890 388,092,893.72 736.73 715.64 19,654,866,409 8.19 3.06 -31.08
May 28, 2020 736.73 1.38 82,462,224 91,383,856.61 737.98 723.62 20,140,709,168 10.86 5.61 -29.38
May 27, 2020 726.71 4.44 115,540,825 120,241,334.31 726.71 691.78 19,866,870,335 9.36 4.17 -30.34
May 26, 2020 695.83 1.77 73,399,718 64,066,358.9 698.46 682.63 19,022,514,936 4.71 -0.25 -33.30
May 25, 2020 683.7 2.88 64,276,116 47,139,854.28 684.6 664.53 18,691,067,150 2.88 -1.99 -34.46
May 22, 2020 664.53 0.09 59,960,514 48,690,732.78 671.21 655.53 18,166,776,130 2.27 -4.74 -36.30
May 21, 2020 663.9 -0.33 33,969,630 41,614,559.72 668.07 661.2 18,149,582,773 2.17 -4.83 -36.36
May 20, 2020 666.08 1.33 55,245,925 57,036,846.87 669.11 651.26 18,209,253,284 2.51 -4.52 -36.15
May 19, 2020 657.32 -1.86 74,141,357 61,633,982.79 677.49 654.86 17,969,805,119 1.16 -5.77 -36.99
May 18, 2020 669.79 3.08 24,794,210 32,286,165.57 670.09 649.77 18,310,642,024 3.08 -3.99 -35.79
May 15, 2020 649.77 1.22 50,925,752 50,748,163.33 656.98 641.96 17,763,325,642 -2.24 -6.86 -37.71
May 14, 2020 641.96 -1.08 40,544,013 42,105,539.08 649.99 638.83 17,549,915,006 -3.42 -7.97 -38.46
May 13, 2020 648.98 -1.11 71,182,919 60,195,956.08 656.24 640.82 17,741,871,612 -2.36 -6.97 -37.79
May 12, 2020 656.24 0.13 18,168,790 37,002,004.32 665.37 648.78 17,948,926,833 -1.27 -5.93 -37.09
May 11, 2020 655.39 -1.40 10,770,698 21,309,793.19 674.45 655.39 17,925,697,192 -1.40 -6.05 -37.17
May 8, 2020 664.67 -0.06 14,235,450 29,126,500.94 671.42 664.63 18,185,033,502 -0.47 -4.72 -36.28
May 7, 2020 665.04 -0.41 19,204,792 39,947,053.84 671.5 660.12 18,195,000,973 -0.41 -4.67 -36.25
May 6, 2020 667.8 -1.46 19,468,805 43,092,260.71 678.85 667.8 18,270,682,447 0.00 -4.27 -35.98
May 5, 2020 677.68 1.16 17,472,275 32,128,042.44 683.43 669.91 18,540,952,332 -4.87 -2.85 -35.04
May 4, 2020 669.91 -3.97 31,261,956 46,220,749.99 697.59 666.13 18,328,478,221 -5.96 -3.97 -35.78
Apr 30, 2020 697.59 -2.07 39,734,545 55,351,445.73 715.82 695.72 19,085,682,523 -2.07 17.26 -33.13
Apr 29, 2020 712.35 1.18 50,124,207 52,964,267.02 712.35 695.62 19,489,465,967 0.00 19.74 -31.71
Apr 28, 2020 704.05 2.25 42,753,132 58,739,356.04 705.95 688.59 19,262,500,323 7.74 18.34 -32.51
Apr 27, 2020 688.59 3.50 29,151,150 43,346,632.65 690.38 665.33 18,839,463,891 5.37 15.74 -33.99
Apr 24, 2020 665.33 -0.85 27,769,971 43,479,546.86 677.5 658.7 18,203,161,874 1.81 11.83 -36.22
Apr 23, 2020 671.02 2.69 22,426,511 42,341,060.47 673.33 653.47 18,358,835,669 2.69 12.79 -35.67
Apr 22, 2020 653.47 0.79 21,569,164 35,271,426.77 661.75 648.36 17,878,512,832 0.00 9.84 -37.36

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Laws and Regulations
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher